| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $51.21 | $51.63 | $50.99 | $51.08 | 1,562,800 |
December 30 2008 | $49.27 | $51.22 | $49.09 | $51.21 | 1,705,500 |
December 29 2008 | $49.21 | $49.63 | $48.52 | $48.93 | 1,263,000 |
December 26 2008 | $48.09 | $49.53 | $47.93 | $49.28 | 1,023,900 |
December 24 2008 | $47.52 | $48.51 | $47.22 | $48.13 | 468,600 |
December 23 2008 | $48.17 | $48.50 | $47.39 | $47.56 | 1,597,200 |
December 22 2008 | $48.54 | $48.54 | $47.10 | $47.95 | 2,175,700 |
December 19 2008 | $48.15 | $49.51 | $47.26 | $48.61 | 4,692,300 |
December 18 2008 | $48.06 | $48.90 | $47.52 | $47.78 | 2,016,100 |
December 17 2008 | $46.87 | $48.53 | $46.38 | $47.94 | 1,910,600 |
December 16 2008 | $46.36 | $47.69 | $45.31 | $47.64 | 3,417,500 |
December 15 2008 | $47.53 | $47.53 | $45.11 | $46.09 | 3,002,100 |
December 12 2008 | $45.46 | $47.32 | $45.08 | $47.27 | 2,788,100 |
December 11 2008 | $47.97 | $48.31 | $46.04 | $46.30 | 4,117,500 |
December 10 2008 | $48.95 | $49.82 | $47.29 | $48.11 | 2,848,800 |
December 09 2008 | $49.06 | $50.33 | $48.67 | $49.07 | 3,090,000 |
December 08 2008 | $49.49 | $50.65 | $48.72 | $49.61 | 2,939,200 |
December 05 2008 | $46.39 | $48.98 | $45.38 | $48.72 | 3,718,500 |
December 04 2008 | $46.18 | $47.92 | $45.64 | $46.87 | 3,671,800 |
December 03 2008 | $44.78 | $46.85 | $43.81 | $46.73 | 3,971,900 |
December 02 2008 | $43.82 | $45.46 | $43.17 | $44.74 | 3,252,400 |
December 01 2008 | $46.43 | $46.66 | $43.13 | $43.18 | 2,883,000 |
November 28 2008 | $44.78 | $46.85 | $44.52 | $46.85 | 1,258,900 |
November 26 2008 | $43.47 | $44.69 | $42.70 | $44.67 | 2,046,400 |
November 25 2008 | $44.69 | $45.22 | $42.89 | $44.02 | 3,336,300 |
